8209 (株)フレンドリー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 711 | 717 | 711 | 717 | 1,000 | 717 |
| 2022-12-29 | 719 | 719 | 707 | 707 | 1,300 | 707 |
| 2022-12-28 | 717 | 722 | 710 | 712 | 6,100 | 712 |
| 2022-12-27 | 716 | 716 | 711 | 712 | 1,900 | 712 |
| 2022-12-26 | 710 | 715 | 710 | 713 | 2,600 | 713 |
| 2022-12-23 | 707 | 710 | 705 | 710 | 2,300 | 710 |
| 2022-12-22 | 708 | 709 | 707 | 708 | 1,700 | 708 |
| 2022-12-21 | 701 | 707 | 701 | 705 | 1,900 | 705 |
| 2022-12-20 | 703 | 708 | 700 | 700 | 3,300 | 700 |
| 2022-12-19 | 701 | 703 | 700 | 703 | 1,300 | 703 |
| 2022-12-16 | 705 | 706 | 704 | 704 | 800 | 704 |
| 2022-12-15 | 708 | 708 | 705 | 705 | 1,800 | 705 |
| 2022-12-14 | 705 | 705 | 700 | 701 | 900 | 701 |
| 2022-12-13 | 700 | 701 | 700 | 700 | 700 | 700 |
| 2022-12-12 | 705 | 705 | 695 | 695 | 1,600 | 695 |
| 2022-12-09 | 699 | 700 | 699 | 700 | 300 | 700 |
| 2022-12-08 | 700 | 710 | 695 | 695 | 2,200 | 695 |
| 2022-12-07 | 714 | 714 | 687 | 707 | 3,400 | 707 |
| 2022-12-06 | 682 | 710 | 682 | 710 | 7,800 | 710 |
| 2022-12-05 | 687 | 688 | 682 | 682 | 1,300 | 682 |
| 2022-12-02 | 680 | 689 | 679 | 680 | 6,700 | 680 |
| 2022-12-01 | 663 | 678 | 663 | 678 | 3,500 | 678 |
| 2022-11-30 | 656 | 656 | 655 | 655 | 1,000 | 655 |
| 2022-11-29 | 659 | 659 | 656 | 656 | 1,800 | 656 |
| 2022-11-28 | 653 | 659 | 653 | 659 | 3,900 | 659 |
| 2022-11-25 | 651 | 651 | 648 | 648 | 2,300 | 648 |
| 2022-11-24 | 647 | 654 | 647 | 652 | 1,100 | 652 |
| 2022-11-22 | 643 | 647 | 640 | 646 | 1,300 | 646 |
| 2022-11-21 | 643 | 643 | 640 | 642 | 400 | 642 |
| 2022-11-18 | 639 | 643 | 635 | 643 | 600 | 643 |
| 2022-11-17 | 636 | 639 | 636 | 639 | 200 | 639 |
| 2022-11-16 | 635 | 645 | 635 | 636 | 800 | 636 |
| 2022-11-15 | 641 | 644 | 636 | 636 | 4,300 | 636 |
| 2022-11-14 | 639 | 653 | 638 | 645 | 4,100 | 645 |
| 2022-11-11 | 645 | 653 | 645 | 653 | 1,700 | 653 |
| 2022-11-10 | 652 | 652 | 643 | 652 | 3,000 | 652 |
| 2022-11-09 | 649 | 649 | 638 | 648 | 3,100 | 648 |
| 2022-11-08 | 640 | 652 | 640 | 642 | 4,200 | 642 |
| 2022-11-07 | 637 | 641 | 630 | 638 | 4,000 | 638 |
| 2022-11-04 | 632 | 638 | 627 | 628 | 4,500 | 628 |
| 2022-11-02 | 625 | 628 | 623 | 627 | 2,300 | 627 |
| 2022-11-01 | 620 | 622 | 616 | 622 | 3,000 | 622 |
| 2022-10-31 | 616 | 623 | 615 | 621 | 3,000 | 621 |
| 2022-10-28 | 614 | 616 | 614 | 615 | 1,600 | 615 |
| 2022-10-27 | 611 | 613 | 611 | 613 | 300 | 613 |
| 2022-10-26 | 612 | 612 | 612 | 612 | 400 | 612 |
| 2022-10-25 | 615 | 615 | 612 | 612 | 800 | 612 |
| 2022-10-24 | 614 | 614 | 609 | 610 | 1,900 | 610 |
| 2022-10-21 | 613 | 614 | 610 | 614 | 2,200 | 614 |
| 2022-10-20 | 613 | 613 | 610 | 610 | 1,400 | 610 |
| 2022-10-19 | 614 | 614 | 610 | 613 | 2,900 | 613 |
| 2022-10-18 | 615 | 615 | 610 | 610 | 2,700 | 610 |
| 2022-10-17 | 615 | 615 | 612 | 613 | 1,300 | 613 |
| 2022-10-14 | 610 | 611 | 610 | 610 | 700 | 610 |
| 2022-10-13 | 614 | 614 | 610 | 610 | 400 | 610 |
| 2022-10-12 | 609 | 614 | 609 | 614 | 1,800 | 614 |
| 2022-10-11 | 614 | 614 | 612 | 612 | 3,100 | 612 |
| 2022-10-07 | 610 | 612 | 609 | 609 | 1,900 | 609 |
| 2022-10-06 | 612 | 612 | 609 | 609 | 1,300 | 609 |
| 2022-10-05 | 610 | 611 | 610 | 611 | 300 | 611 |
| 2022-10-04 | 612 | 612 | 610 | 611 | 1,000 | 611 |
| 2022-10-03 | 610 | 612 | 608 | 612 | 1,300 | 612 |
| 2022-09-30 | 614 | 614 | 608 | 610 | 1,400 | 610 |
| 2022-09-29 | 611 | 611 | 608 | 610 | 1,900 | 610 |
| 2022-09-28 | 612 | 612 | 607 | 612 | 3,500 | 612 |
| 2022-09-27 | 610 | 613 | 610 | 613 | 1,500 | 613 |
| 2022-09-26 | 612 | 615 | 609 | 615 | 2,100 | 615 |
| 2022-09-22 | 614 | 618 | 614 | 618 | 1,000 | 618 |
| 2022-09-21 | 615 | 617 | 615 | 617 | 700 | 617 |
| 2022-09-20 | 615 | 618 | 614 | 618 | 3,600 | 618 |
| 2022-09-16 | 610 | 614 | 607 | 614 | 1,600 | 614 |
| 2022-09-15 | 614 | 614 | 612 | 613 | 800 | 613 |
| 2022-09-14 | 607 | 613 | 607 | 613 | 2,000 | 613 |
| 2022-09-13 | 610 | 612 | 609 | 609 | 600 | 609 |
| 2022-09-12 | 609 | 610 | 609 | 610 | 300 | 610 |
| 2022-09-09 | 609 | 609 | 608 | 608 | 1,200 | 608 |
| 2022-09-08 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2022-09-07 | 612 | 612 | 606 | 606 | 1,100 | 606 |
| 2022-09-06 | 610 | 614 | 610 | 614 | 900 | 614 |
| 2022-09-05 | 614 | 615 | 614 | 615 | 300 | 615 |
| 2022-09-02 | 616 | 616 | 610 | 610 | 1,200 | 610 |
| 2022-09-01 | 615 | 617 | 613 | 613 | 1,500 | 613 |
| 2022-08-31 | 614 | 619 | 612 | 614 | 1,700 | 614 |
| 2022-08-30 | 611 | 620 | 611 | 612 | 1,100 | 612 |
| 2022-08-29 | 606 | 615 | 606 | 611 | 4,100 | 611 |
| 2022-08-26 | 610 | 610 | 609 | 609 | 2,700 | 609 |
| 2022-08-25 | 609 | 610 | 609 | 609 | 3,800 | 609 |
| 2022-08-24 | 607 | 607 | 606 | 606 | 200 | 606 |
| 2022-08-23 | 607 | 607 | 604 | 607 | 400 | 607 |
| 2022-08-22 | 602 | 606 | 602 | 606 | 4,000 | 606 |
| 2022-08-19 | 615 | 615 | 600 | 601 | 13,000 | 601 |
| 2022-08-18 | 610 | 614 | 610 | 613 | 1,300 | 613 |
| 2022-08-17 | 610 | 612 | 600 | 610 | 12,200 | 610 |
| 2022-08-16 | 612 | 612 | 607 | 610 | 1,900 | 610 |
| 2022-08-15 | 615 | 615 | 607 | 607 | 3,100 | 607 |
| 2022-08-12 | 607 | 614 | 607 | 614 | 1,300 | 614 |
| 2022-08-10 | 611 | 613 | 607 | 607 | 2,700 | 607 |
| 2022-08-09 | 607 | 611 | 607 | 611 | 800 | 611 |
| 2022-08-08 | 611 | 611 | 609 | 611 | 1,300 | 611 |
| 2022-08-05 | 608 | 610 | 607 | 607 | 700 | 607 |
| 2022-08-04 | 613 | 613 | 608 | 608 | 600 | 608 |
| 2022-08-03 | 610 | 612 | 609 | 612 | 1,200 | 612 |
| 2022-08-02 | 606 | 611 | 606 | 611 | 1,700 | 611 |
| 2022-08-01 | 607 | 614 | 606 | 614 | 1,100 | 614 |
| 2022-07-29 | 615 | 615 | 607 | 607 | 2,400 | 607 |
| 2022-07-28 | 609 | 610 | 606 | 606 | 1,900 | 606 |
| 2022-07-27 | 610 | 610 | 610 | 610 | 600 | 610 |
| 2022-07-26 | 614 | 614 | 605 | 610 | 1,600 | 610 |
| 2022-07-25 | 604 | 607 | 604 | 606 | 1,300 | 606 |
| 2022-07-22 | 610 | 610 | 606 | 606 | 500 | 606 |
| 2022-07-21 | 613 | 614 | 606 | 614 | 3,000 | 614 |
| 2022-07-20 | 610 | 616 | 610 | 611 | 3,000 | 611 |
| 2022-07-19 | 613 | 613 | 609 | 610 | 900 | 610 |
| 2022-07-15 | 603 | 609 | 602 | 602 | 1,900 | 602 |
| 2022-07-14 | 605 | 606 | 602 | 605 | 2,800 | 605 |
| 2022-07-13 | 610 | 620 | 603 | 605 | 8,900 | 605 |
| 2022-07-12 | 603 | 603 | 603 | 603 | 200 | 603 |
| 2022-07-11 | 606 | 606 | 603 | 603 | 800 | 603 |
| 2022-07-08 | 600 | 609 | 600 | 600 | 2,300 | 600 |
| 2022-07-07 | 600 | 600 | 592 | 599 | 2,200 | 599 |
| 2022-07-06 | 600 | 603 | 600 | 602 | 2,000 | 602 |
| 2022-07-05 | 595 | 598 | 594 | 595 | 2,600 | 595 |
| 2022-07-04 | 600 | 612 | 595 | 600 | 4,700 | 600 |
| 2022-07-01 | 601 | 612 | 595 | 595 | 6,200 | 595 |
| 2022-06-30 | 606 | 614 | 603 | 603 | 4,100 | 603 |
| 2022-06-29 | 635 | 702 | 590 | 616 | 54,200 | 616 |
| 2022-06-28 | 591 | 665 | 591 | 635 | 21,600 | 635 |
| 2022-06-27 | 615 | 636 | 561 | 593 | 43,400 | 593 |
| 2022-06-24 | 613 | 614 | 600 | 609 | 9,700 | 609 |
| 2022-06-23 | 599 | 613 | 598 | 613 | 7,700 | 613 |
| 2022-06-22 | 601 | 606 | 592 | 599 | 8,200 | 599 |
| 2022-06-21 | 583 | 611 | 576 | 600 | 21,300 | 600 |
| 2022-06-20 | 574 | 577 | 569 | 576 | 3,800 | 576 |
| 2022-06-17 | 551 | 572 | 551 | 572 | 4,000 | 572 |
| 2022-06-16 | 558 | 570 | 550 | 551 | 4,300 | 551 |
| 2022-06-15 | 546 | 557 | 546 | 556 | 2,000 | 556 |
| 2022-06-14 | 555 | 555 | 543 | 555 | 4,500 | 555 |
| 2022-06-13 | 549 | 556 | 541 | 555 | 2,100 | 555 |
| 2022-06-10 | 543 | 549 | 540 | 549 | 1,300 | 549 |
| 2022-06-09 | 546 | 546 | 540 | 543 | 2,900 | 543 |
| 2022-06-08 | 550 | 552 | 540 | 546 | 6,700 | 546 |
| 2022-06-07 | 540 | 550 | 536 | 549 | 6,800 | 549 |
| 2022-06-06 | 534 | 540 | 534 | 540 | 2,600 | 540 |
| 2022-06-03 | 530 | 530 | 524 | 525 | 2,200 | 525 |
| 2022-06-02 | 523 | 531 | 523 | 526 | 1,800 | 526 |
| 2022-06-01 | 527 | 527 | 519 | 520 | 1,500 | 520 |
| 2022-05-31 | 513 | 525 | 513 | 525 | 3,000 | 525 |
| 2022-05-30 | 519 | 519 | 513 | 513 | 800 | 513 |
| 2022-05-27 | 512 | 516 | 512 | 512 | 3,900 | 512 |
| 2022-05-26 | 516 | 522 | 511 | 518 | 7,700 | 518 |
| 2022-05-25 | 517 | 518 | 517 | 518 | 1,000 | 518 |
| 2022-05-24 | 519 | 519 | 516 | 518 | 1,700 | 518 |
| 2022-05-23 | 520 | 526 | 518 | 518 | 2,700 | 518 |
| 2022-05-20 | 520 | 526 | 518 | 518 | 2,700 | 518 |
| 2022-05-19 | 519 | 520 | 516 | 520 | 1,800 | 520 |
| 2022-05-18 | 523 | 523 | 513 | 519 | 2,200 | 519 |
| 2022-05-17 | 516 | 519 | 515 | 519 | 1,100 | 519 |
| 2022-05-16 | 513 | 522 | 513 | 520 | 1,300 | 520 |
| 2022-05-13 | 509 | 518 | 508 | 509 | 2,700 | 509 |
| 2022-05-12 | 515 | 517 | 510 | 510 | 1,600 | 510 |
| 2022-05-11 | 518 | 526 | 510 | 517 | 3,700 | 517 |
| 2022-05-10 | 518 | 524 | 517 | 524 | 1,200 | 524 |
| 2022-05-09 | 520 | 524 | 518 | 518 | 2,200 | 518 |
| 2022-05-06 | 526 | 526 | 520 | 523 | 2,200 | 523 |
| 2022-05-02 | 523 | 525 | 523 | 523 | 600 | 523 |
| 2022-04-28 | 510 | 520 | 508 | 520 | 3,500 | 520 |
| 2022-04-27 | 512 | 512 | 502 | 510 | 3,100 | 510 |
| 2022-04-26 | 524 | 524 | 510 | 512 | 4,100 | 512 |
| 2022-04-25 | 520 | 524 | 515 | 524 | 3,100 | 524 |
| 2022-04-22 | 525 | 525 | 520 | 521 | 1,200 | 521 |
| 2022-04-21 | 524 | 525 | 520 | 525 | 1,800 | 525 |
| 2022-04-20 | 525 | 527 | 521 | 524 | 2,900 | 524 |
| 2022-04-19 | 521 | 525 | 521 | 522 | 1,200 | 522 |
| 2022-04-18 | 526 | 527 | 521 | 521 | 5,100 | 521 |
| 2022-04-15 | 536 | 536 | 527 | 527 | 2,400 | 527 |
| 2022-04-14 | 540 | 540 | 526 | 526 | 3,100 | 526 |
| 2022-04-13 | 535 | 540 | 531 | 540 | 1,700 | 540 |
| 2022-04-12 | 526 | 532 | 525 | 530 | 1,900 | 530 |
| 2022-04-11 | 544 | 544 | 525 | 535 | 2,400 | 535 |
| 2022-04-08 | 540 | 542 | 540 | 542 | 1,200 | 542 |
| 2022-04-07 | 532 | 532 | 528 | 532 | 2,300 | 532 |
| 2022-04-06 | 531 | 536 | 530 | 533 | 3,800 | 533 |
| 2022-04-05 | 535 | 540 | 530 | 530 | 3,100 | 530 |
| 2022-04-04 | 525 | 536 | 524 | 529 | 9,800 | 529 |
| 2022-04-01 | 547 | 547 | 526 | 530 | 7,200 | 530 |
| 2022-03-31 | 556 | 556 | 546 | 547 | 4,600 | 547 |
| 2022-03-30 | 556 | 558 | 541 | 546 | 22,100 | 546 |
| 2022-03-29 | 596 | 602 | 585 | 602 | 34,100 | 602 |
| 2022-03-28 | 601 | 601 | 590 | 596 | 29,000 | 596 |
| 2022-03-25 | 610 | 610 | 596 | 600 | 20,500 | 600 |
| 2022-03-24 | 597 | 610 | 593 | 602 | 24,200 | 602 |
| 2022-03-23 | 594 | 594 | 582 | 593 | 9,700 | 593 |
| 2022-03-22 | 572 | 600 | 568 | 586 | 35,300 | 586 |
| 2022-03-18 | 608 | 610 | 565 | 579 | 66,800 | 579 |
| 2022-03-17 | 615 | 649 | 601 | 608 | 94,000 | 608 |
| 2022-03-16 | 700 | 732 | 590 | 600 | 471,400 | 600 |
| 2022-03-15 | 480 | 480 | 480 | 480 | 8,500 | 480 |
| 2022-03-14 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2022-03-11 | 323 | 323 | 315 | 320 | 2,900 | 320 |
| 2022-03-10 | 322 | 330 | 316 | 325 | 6,200 | 325 |
| 2022-03-09 | 322 | 322 | 316 | 321 | 3,200 | 321 |
| 2022-03-08 | 329 | 329 | 321 | 322 | 1,100 | 322 |
| 2022-03-07 | 330 | 333 | 318 | 333 | 6,300 | 333 |
| 2022-03-04 | 335 | 335 | 323 | 333 | 3,200 | 333 |
| 2022-03-03 | 335 | 335 | 334 | 335 | 1,300 | 335 |
| 2022-03-02 | 341 | 349 | 332 | 337 | 5,100 | 337 |
| 2022-03-01 | 335 | 352 | 335 | 349 | 11,900 | 349 |
| 2022-02-28 | 338 | 340 | 321 | 340 | 6,900 | 340 |
| 2022-02-25 | 318 | 339 | 318 | 329 | 13,500 | 329 |
| 2022-02-24 | 352 | 352 | 313 | 316 | 34,600 | 316 |
| 2022-02-22 | 386 | 390 | 352 | 352 | 73,400 | 352 |
| 2022-02-21 | 434 | 450 | 418 | 418 | 100,500 | 418 |
| 2022-02-18 | 496 | 536 | 477 | 498 | 233,700 | 498 |
| 2022-02-17 | 381 | 456 | 381 | 456 | 136,800 | 456 |
| 2022-02-16 | 368 | 378 | 361 | 376 | 1,200 | 376 |
| 2022-02-15 | 356 | 365 | 350 | 360 | 1,400 | 360 |
| 2022-02-14 | 373 | 373 | 356 | 356 | 4,800 | 356 |
| 2022-02-10 | 370 | 442 | 370 | 373 | 28,900 | 373 |
| 2022-02-09 | 358 | 368 | 350 | 368 | 1,700 | 368 |
| 2022-02-08 | 342 | 359 | 342 | 358 | 900 | 358 |
| 2022-02-07 | 335 | 357 | 335 | 341 | 2,200 | 341 |
| 2022-02-04 | 339 | 339 | 332 | 335 | 1,300 | 335 |
| 2022-02-03 | 337 | 339 | 331 | 333 | 1,400 | 333 |
| 2022-02-02 | 333 | 340 | 333 | 334 | 1,100 | 334 |
| 2022-02-01 | 350 | 350 | 329 | 342 | 2,600 | 342 |
| 2022-01-31 | 358 | 358 | 350 | 350 | 1,100 | 350 |
| 2022-01-28 | 358 | 358 | 350 | 350 | 3,100 | 350 |
| 2022-01-27 | 355 | 355 | 351 | 354 | 1,200 | 354 |
| 2022-01-26 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2022-01-25 | - | - | - | 359 | - | 359 |
| 2022-01-24 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2022-01-21 | 355 | 359 | 355 | 359 | 500 | 359 |
| 2022-01-20 | 356 | 361 | 356 | 361 | 1,200 | 361 |
| 2022-01-19 | 366 | 366 | 356 | 356 | 1,000 | 356 |
| 2022-01-18 | 368 | 369 | 361 | 361 | 400 | 361 |
| 2022-01-17 | 365 | 368 | 361 | 366 | 600 | 366 |
| 2022-01-14 | 368 | 368 | 368 | 368 | 300 | 368 |
| 2022-01-13 | 379 | 379 | 373 | 373 | 1,800 | 373 |
| 2022-01-12 | 384 | 384 | 377 | 377 | 600 | 377 |
| 2022-01-11 | 379 | 384 | 377 | 384 | 1,200 | 384 |
| 2022-01-07 | 383 | 388 | 380 | 380 | 1,500 | 380 |
| 2022-01-06 | 387 | 388 | 387 | 388 | 3,100 | 388 |
| 2022-01-05 | 387 | 394 | 387 | 393 | 700 | 393 |
| 2022-01-04 | 390 | 395 | 388 | 395 | 1,200 | 395 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
